[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CNXC":3,"homepage-market-summary":36,"stock-historical-CNXC":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"CNXC","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Concentrix Corporation Common Stock","Nasdaq",null,"SERVICES-BUSINESS SERVICES, NEC","Concentrix Corp is a technology and services company. It designs, implements, and manages end-to-end solutions, including customer experience process optimization, technology development and design engineering, front- and back-office automation, analytics, and business transformation services. The company serves clients across multiple industry verticals, helping them manage customer engagement and operational processes throughout the customer lifecycle. The company operates in a single operating segment. It generates revenue through the provision of technology and services under contractual arrangements. Geographically, the company generates the maximum revenue from the Philippines and the rest from India, the United States, Great Britain, Germany, Canada and Other countries.","455,000","Newark, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},5.9414,1.48,"Quarterly","2026-10-23",{"close":21,"open":22,"high":23,"low":24,"prev_close":25,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30,"high_52w":31,"low_52w":32,"avg_volume_52w":33,"range_52w_percent":34,"record_count":35},24.91,26.93,27,24.55,27.01,-2.1,-7.77,1967988.709024,26766,25.2157,49.37,19.12,1485454.427716168,19.1,1468,{"status":37,"indices":38,"watchlist":82,"sectors":104,"benchmarks":160},"success",[39,47,54,61,68,75],{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":45,"sparkline":46,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":45,"sparkline":53,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":45,"sparkline":60,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":45,"sparkline":67,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":45,"sparkline":74,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":14,"sparkline":81,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[83,90,97],{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":45,"sparkline":89,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":45,"sparkline":96,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":98,"name":99,"price":100,"change":101,"pct_change":102,"is_up":45,"sparkline":103,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[105,110,115,120,125,130,135,140,145,150,155],{"name":106,"etf":107,"change":108,"price":109,"is_up":45},"Technology","XLK",1.01,199.81,{"name":111,"etf":112,"change":113,"price":114,"is_up":45},"Financials","XLF",0.06,53.49,{"name":116,"etf":117,"change":118,"price":119,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":121,"etf":122,"change":123,"price":124,"is_up":45},"Consumer Cycl","XLY",1.13,110.04,{"name":126,"etf":127,"change":128,"price":129,"is_up":45},"Consumer Staples","XLP",0.25,80.53,{"name":131,"etf":132,"change":133,"price":134,"is_up":45},"Energy","XLE",0.4,62.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":45},"Industrials","XLI",0.78,169.95,{"name":141,"etf":142,"change":143,"price":144,"is_up":45},"Materials","XLB",0.66,48.86,{"name":146,"etf":147,"change":148,"price":149,"is_up":45},"Real Estate","XLRE",0.32,40.81,{"name":151,"etf":152,"change":153,"price":154,"is_up":45},"Utilities","XLU",0.38,39.83,{"name":156,"etf":157,"change":158,"price":159,"is_up":45},"Comm Services","XLC",0.35,110.32,[161,166,170,174],{"ticker":162,"name":163,"price":164,"change":165,"is_up":45},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":167,"name":168,"price":169,"change":95,"is_up":45},"QQQ","Invesco QQQ Trust",749.58,{"ticker":171,"name":172,"price":173,"change":59,"is_up":45},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":175,"name":176,"price":177,"change":73,"is_up":45},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":179,"page":52,"page_size":180,"total_pages":52,"summary":181,"data":187},365,1000,{"period_high":182,"period_low":32,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":21,"start_date":186,"end_date":5},62.14,1249849,456194706.929042,-47.91,"2025-04-22",[188,189,199,210,221,231,242,253,264,275,286,297,307,318,329,340,350,360,371,382,392,402,411,422,433,444,454,464,474,485,496,507,518,529,540,550,561,572,583,593,603,612,623,632,641,650,659,669,679,690,700,711,721,732,743,751,760,769,778,785,794,803,812,819,828,837,846,853,861,866,875,881,886,892,898,904,911,919,927,934,942,951,960,968,977,984,990,999,1008,1013,1019,1028,1034,1041,1048,1053,1060,1067,1072,1079,1087,1094,1100,1108,1115,1122,1129,1136,1142,1149,1156,1164,1173,1182,1191,1199,1204,1212,1217,1225,1232,1238,1245,1252,1260,1268,1274,1281,1288,1293,1299,1308,1315,1322,1329,1338,1347,1355,1363,1371,1379,1387,1395,1403,1411,1418,1426,1434,1442,1450,1456,1463,1471,1479,1486,1493,1499,1507,1514,1521,1528,1537,1545,1553,1562,1571,1579,1588,1595,1604,1613,1621,1630,1638,1647,1655,1663,1671,1680,1687,1695,1703,1710,1719,1727,1735,1741,1749,1757,1763,1771,1780,1787,1793,1798,1803,1809,1816,1820,1829,1838,1845,1850,1856,1863,1869,1876,1884,1893,1900,1907,1914,1922,1931,1937,1944,1952,1959,1967,1975,1983,1991,1999,2007,2014,2022,2029,2036,2044,2050,2057,2065,2072,2079,2087,2095,2104,2112,2120,2129,2137,2144,2153,2160,2167,2173,2179,2186,2192,2198,2205,2212,2218,2226,2235,2241,2250,2258,2265,2271,2278,2285,2294,2301,2309,2316,2323,2331,2337,2345,2353,2360,2367,2374,2380,2389,2397,2404,2411,2419,2428,2435,2440,2447,2454,2461,2467,2475,2484,2491,2496,2505,2514,2520,2528,2537,2545,2553,2561,2569,2576,2583,2591,2599,2607,2615,2624,2631,2639,2648,2656,2664,2671,2679,2687,2694,2701,2710,2719,2728,2736,2743,2751,2758,2767,2776,2782,2790,2797,2804,2811,2818,2825,2829,2835,2843,2851,2859,2868,2874,2882,2889,2895,2901,2907,2915,2921,2930,2937,2943,2949,2957,2965,2973,2981,2987,2995,3001,3007,3014,3021,3029,3037,3045,3052],{"date":5,"open":22,"high":23,"low":24,"close":21,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30},{"date":190,"open":191,"high":192,"low":193,"close":25,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-01",25.97,28.24,25.96,2.06,8.26,2198354.088437,28249,27.3357,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-30",24.99,26.97,22.65,24.95,0.07,0.28,5426867.267354,57314,25.3991,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-29",25.52,26.01,23.93,24.88,-0.57,-2.24,3460796.263324,38437,24.7818,{"date":222,"open":223,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",26.8,24.61,25.45,-1.63,-6.02,3366207.52545,36328,25.2235,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-25",29.08,29.2325,26.7,27.08,-2.31,-7.86,2705160.464205,31827,27.6567,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-24",30.02,30.66,28.21,29.39,-0.82,-2.71,2192934.60308,29101,29.3558,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-23",30.32,31.26,28.84,30.21,-0.3,-0.98,2472802.264301,32552,30.1415,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-22",28.12,30.78,27.475,30.51,2.98,10.82,2343840.895794,29891,29.8564,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-21",27.74,28.3485,26.695,27.53,-0.34,-1.22,1222476.234688,21027,27.2405,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-18",28.055,28.7,27.28,27.87,-0.47,-1.66,5474886.560258,25453,27.8528,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":248,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-17",29,29.115,28.06,28.34,-2.81,1919677.951585,28464,28.4994,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-16",28.77,29.5112,27.89,29.16,-0.05,-0.17,1493489.517151,27278,28.8312,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-15",28.78,29.94,28.6,29.21,-0.06,-0.2,1094985.58267,17997,29.4152,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-14",28.76,30.34,28.72,29.27,1.03,3.65,1279362.580535,22400,29.5212,{"date":341,"open":342,"high":343,"low":344,"close":192,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-11",27.13,28.38,26.43,1.24,4.59,985743.468111,19925,27.9436,{"date":351,"open":352,"high":353,"low":354,"close":23,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-10",27.045,27.47,26.25,-0.07,-0.26,938662.356798,18936,26.7957,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-09",28.13,28.135,26.13,27.07,-1.2,-4.24,1556772.786891,27713,26.9567,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-08",31.77,31.8,28.2,28.27,-3.89,-12.1,1698605.764976,26657,28.8196,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":26,"volume":389,"transactions":390,"vwap":391},"2026-09-04",32.48,32.54,31.435,32.16,-0.69,862071.033905,17390,32.1021,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":17,"volume":399,"transactions":400,"vwap":401},"2026-09-03",32.88,33.75,32.12,32.85,0.48,1085207.470092,18694,32.8838,{"date":403,"open":374,"high":404,"low":405,"close":406,"change":407,"percent_change":206,"volume":408,"transactions":409,"vwap":410},"2026-09-02",33.44,31.43,32.37,0.09,1161770.940108,19108,32.3521,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-01",29.95,33.84,29.52,32.28,2.18,7.24,2384544.28636,29327,32.3525,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-31",29.375,30.315,28.32,30.1,0.72,2.45,1629974.58314,18993,29.8011,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-28",28.25,29.93,27.83,29.38,1.25,4.44,1252627.977113,18273,29.3173,{"date":445,"open":446,"high":447,"low":448,"close":362,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-27",27.84,28.82,27.65,0.27,0.97,1013899.713779,14505,28.3133,{"date":455,"open":456,"high":457,"low":456,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-26",25.71,27.88,27.86,0.99,3.68,1097534.398958,17573,27.1869,{"date":465,"open":466,"high":467,"low":466,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-25",25.392,26.9399,26.87,0.84,3.23,1130439.098235,16494,26.6079,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-24",25.54,26.92,25.27,26.03,0.63,2.48,1051491.370415,17676,26.2386,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-21",25.39,26.55,25.12,25.4,0.2,0.79,1085632.658379,15765,25.5035,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-20",25.94,26.4,25.16,25.2,-0.52,-2.02,888355.413676,17289,25.4486,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-19",23.88,26.455,23.8,25.72,2.05,8.66,2288731.565957,29968,25.6174,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-18",23.7,23.945,22.43,23.67,0.34,1.46,1355085.479783,21805,23.4031,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-17",24.45,24.47,22.81,23.33,-1.16,-4.74,1200387.042984,17710,23.3635,{"date":541,"open":542,"high":476,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-14",25.44,24.36,24.49,-0.38,-1.53,878629.282198,14034,24.7613,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-13",24.62,25.14,23.9,24.87,0.36,1.47,886176.938875,15103,24.7257,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-12",25.22,25.51,24.35,24.51,-1.18,-4.59,916929.659665,14146,24.6578,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-11",25.29,25.9807,24.71,25.69,0.19,0.75,709318.762391,14447,25.5702,{"date":584,"open":456,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-10",26.308,25.19,25.5,-0.22,-0.86,705061.386644,14751,25.5602,{"date":594,"open":595,"high":596,"low":597,"close":512,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-07",26.77,26.8192,25.56,-0.62,-2.35,826034.590507,17510,25.8953,{"date":604,"open":490,"high":605,"low":606,"close":607,"change":206,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-06",26.56,24.9,26.34,1.07,908037.872557,16878,26.0812,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-05",25.84,26.08,24.835,26.06,0.56,2.2,1165750.190576,18864,25.6671,{"date":624,"open":625,"high":626,"low":627,"close":587,"change":628,"percent_change":619,"volume":629,"transactions":630,"vwap":631},"2026-08-04",24.4,25.8,24.22,0.55,1841916.458215,19670,25.3949,{"date":633,"open":634,"high":635,"low":636,"close":204,"change":158,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-03",25.63,25.93,24.81,1.42,1219842.642084,20440,25.1039,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":259,"percent_change":366,"volume":647,"transactions":648,"vwap":649},"2026-07-31",24.39,24.83,23.83,24.6,980328.769727,18394,24.5555,{"date":651,"open":652,"high":653,"low":654,"close":606,"change":293,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-30",26.1,26.26,24.315,-6.25,946139.790368,17308,24.8696,{"date":660,"open":661,"high":662,"low":663,"close":605,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-29",25.42,26.88,25.38,1.15,4.53,1493171.173285,25304,26.3378,{"date":670,"open":24,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-28",26.5,24.385,25.41,0.85,3.46,1896344.578519,30139,25.5302,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-27",22.99,25.246138,22.82,24.56,2.31,10.38,1307083.368878,21452,24.4921,{"date":691,"open":692,"high":693,"low":692,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-24",21.73,22.84,22.25,0.31,1.41,1097616.576175,17750,22.3446,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-23",23.71,23.73,21.645,21.94,-1.95,-8.16,1413558.379402,22668,22.0987,{"date":712,"open":713,"high":552,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-22",24.19,23.56,23.89,0.1,0.42,1030065.329036,18241,23.9178,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-21",24.01,24.64,23.59,23.79,-0.45,-1.86,1043377.051541,20186,23.8978,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-20",24.34,24.9881,23.48,24.24,-0.19,-0.78,1137246.210883,18587,24.3367,{"date":744,"open":745,"high":746,"low":543,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-17",25.34,26.155,24.43,-1.19,-4.64,1072500,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-16",25.49,26.045,24.875,25.62,0.77,3.1,1561900,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-15",24.08,25.53,24.030001,24.85,1.28,5.43,1627900,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-14",24.040001,24.117,23,23.57,-1.31,-5.27,1465300,{"date":779,"open":780,"high":781,"low":780,"close":215,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":215},"2026-07-13",22.47,25.689,2.68,12.07,2012600,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-10",22.02,22.28,21.01,22.2,1.23,5.87,1790100,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-09",21.059999,21.31,20.32,20.97,-0.41,-1.92,2559200,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-08",22.61,23.07,21.13,21.38,-1.47,-6.43,1794400,{"date":813,"open":643,"high":814,"low":815,"close":816,"change":216,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-07-07",25.040001,22.75,22.85,-2.43,1364800,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-06",23.38,24.67,23.28,23.42,-0.18,-0.76,2166800,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-02",23.766,25.6,23.55,23.6,-0.81,-3.32,2510100,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-07-01",23.378,25.18,22.655,24.41,2.005,8.95,2874300,{"date":847,"open":848,"high":816,"low":32,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-30",20.02,22.405,-2.825,-11.2,6762600,{"date":854,"open":753,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-29",25.7,23.68,25.23,0.23,0.92,3942500,{"date":862,"open":863,"high":574,"low":863,"close":72,"change":481,"percent_change":864,"volume":865,"transactions":9,"vwap":72},"2026-06-26",22.54,11.01,7256800,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-25",24.12,24.57,22.105,22.52,-1.72,-7.1,2270700,{"date":876,"open":734,"high":877,"low":878,"close":737,"change":879,"percent_change":800,"volume":880,"transactions":9,"vwap":737},"2026-06-24",24.86,23.91,-0.1,1049400,{"date":882,"open":625,"high":644,"low":511,"close":734,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":734},"2026-06-23",0.41,1.71,1260500,{"date":887,"open":888,"high":574,"low":889,"close":214,"change":890,"percent_change":568,"volume":891,"transactions":9,"vwap":214},"2026-06-22",24.72,23.78,-1.15,2046900,{"date":893,"open":894,"high":894,"low":856,"close":895,"change":281,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-06-18",25.725,25.08,-1.34,9527900,{"date":899,"open":900,"high":901,"low":201,"close":661,"change":366,"percent_change":902,"volume":903,"transactions":9,"vwap":661},"2026-06-17",26.48,27.245,-4.51,1190800,{"date":905,"open":498,"high":906,"low":626,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-16",26.78,26.62,0.43,1.64,878200,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":118,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-06-15",26.59,27.4,26.049999,26.19,-0.04,837500,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":355,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-06-12",26.35,26.69,25.65,26.2,-0.27,591800,{"date":928,"open":587,"high":929,"low":576,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-11",26.275,26.27,0.52,2.02,988800,{"date":935,"open":936,"high":937,"low":512,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-10",27.235,27.58,25.75,-1.54,-5.64,1109510,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-09",27.31,28.39,26.633,27.29,-0.09,-0.33,756700,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-08",27.77,28.33,26.415,27.38,-0.44,-1.58,1324800,{"date":961,"open":962,"high":963,"low":914,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-05",28.55,28.63,27.82,-0.75,-2.63,888700,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-04",28.62,29.48,27.8,28.57,0.89,3.22,1403700,{"date":978,"open":954,"high":979,"low":980,"close":981,"change":834,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-06-03",28.4,26.47,27.68,-2.84,1375100,{"date":985,"open":986,"high":986,"low":266,"close":987,"change":939,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-06-02",29.19,28.49,-5.13,970400,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-01",28.52,30.24,28.28,30.030001,1.74,6.15,1878600,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-29",26.54,28.46,26.28,28.29,1.81,6.84,2011900,{"date":1009,"open":354,"high":906,"low":1010,"close":900,"change":858,"percent_change":1011,"volume":1012,"transactions":9,"vwap":900},"2026-05-28",25.88,0.88,874200,{"date":1014,"open":1015,"high":595,"low":1015,"close":354,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":354},"2026-05-27",25.775,0.345,1.33,1045900,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-26",26.36,26.44,25.37,25.905,-0.435,-1.65,1049700,{"date":1029,"open":915,"high":202,"low":1030,"close":607,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":607},"2026-05-22",25.865,0.46,1.78,869500,{"date":1035,"open":555,"high":1036,"low":1037,"close":1010,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1010},"2026-05-21",26.145,23.96,0.98,3.94,1230800,{"date":1042,"open":771,"high":1043,"low":1044,"close":606,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":606},"2026-05-20",25.049999,23.165,0.62,2.55,1011800,{"date":1049,"open":1050,"high":563,"low":833,"close":1051,"change":524,"percent_change":637,"volume":1052,"transactions":9,"vwap":1051},"2026-05-19",24.21,24.28,1276700,{"date":1054,"open":1055,"high":1056,"low":714,"close":1057,"change":948,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-05-18",24,24.59,23.94,-0.37,1088100,{"date":1061,"open":1062,"high":724,"low":1063,"close":764,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":764},"2026-05-15",23.65,23.11,0.61,2.6,1359200,{"date":1068,"open":833,"high":878,"low":1069,"close":824,"change":1070,"percent_change":44,"volume":1071,"transactions":9,"vwap":824},"2026-05-14",22.91,0.17,1458400,{"date":1073,"open":1074,"high":736,"low":1075,"close":1076,"change":158,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-05-13",22.56,22.049999,23.25,1.53,1565500,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":281,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-05-12",23.47,23.63,22.225,22.9,-1.46,2578800,{"date":1088,"open":1089,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":367,"volume":1093,"transactions":9,"vwap":1091},"2026-05-11",24.325,23.15,23.24,-1.03,1633800,{"date":1095,"open":1096,"high":1096,"low":509,"close":1097,"change":748,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-05-08",25.24,24.27,-4.67,2217100,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":996,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-05-07",24.11,25.48,23.794,25.46,7.34,2475500,{"date":1109,"open":1055,"high":627,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-06",23.465,23.72,-0.13,-0.55,1464200,{"date":1116,"open":1117,"high":1118,"low":816,"close":1119,"change":524,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-05-05",23.43,23.965,23.85,1.45,1528000,{"date":1123,"open":724,"high":512,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-04",23.49,23.51,-1.02,-4.16,1624300,{"date":1130,"open":1131,"high":1132,"low":833,"close":1133,"change":1134,"percent_change":270,"volume":1135,"transactions":9,"vwap":1133},"2026-05-01",24.48,24.92,24.53,0.71,4700300,{"date":1137,"open":1138,"high":543,"low":816,"close":1139,"change":1092,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-04-30",24.33,23.82,-4.14,3127900,{"date":1143,"open":553,"high":1144,"low":1145,"close":765,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":765},"2026-04-29",25.35,24.415,-0.21,-0.84,935500,{"date":1150,"open":1151,"high":626,"low":1152,"close":1153,"change":931,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-04-28",24.82,24.37,25.059999,2.12,1369800,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":226,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-04-27",26.22,27.36,24.52,24.54,-6.23,1673000,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-24",26.12,26.83,25.718,26.17,-0.605,-2.26,1115200,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-23",28.43,28.48,26,26.775,-2.175,-7.51,1244300,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-22",29.6,30.36,28.653,28.95,-0.6,-2.03,638500,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":834,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-04-21",30.4,30.84,29.42,29.55,-2.67,1325300,{"date":1200,"open":1201,"high":1194,"low":1184,"close":1185,"change":556,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1185},"2026-04-20",29.61,1.2,1195100,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":133,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-04-17",29.96,30.82,29.37,30,1.35,983000,{"date":1213,"open":1187,"high":1214,"low":1187,"close":1184,"change":492,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1184},"2026-04-16",29.68,2.74,1220200,{"date":1218,"open":1219,"high":1184,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-15",28.42,28.17,28.81,0.53,1.87,1217900,{"date":1226,"open":1227,"high":1228,"low":1229,"close":994,"change":717,"percent_change":1230,"volume":1231,"transactions":9,"vwap":994},"2026-04-14",28.26,29.56,28.030001,1.51,1316500,{"date":1233,"open":577,"high":1234,"low":1235,"close":458,"change":996,"percent_change":1236,"volume":1237,"transactions":9,"vwap":458},"2026-04-13",28.09,25.59,6.66,2359200,{"date":1239,"open":1240,"high":321,"low":1241,"close":1166,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1166},"2026-04-10",29.13,25.76,-2.38,-8.35,2382000,{"date":1246,"open":1247,"high":962,"low":1248,"close":1249,"change":757,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-04-09",27.73,27.23,28.5,2.78,1176400,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1247,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1247},"2026-04-08",28.73,29.2,27.22,0.04,0.14,1313800,{"date":1261,"open":1262,"high":1263,"low":956,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-07",27.56,28.58,27.69,0.21,0.76,1020500,{"date":1269,"open":1256,"high":1270,"low":1271,"close":1272,"change":1265,"percent_change":757,"volume":1273,"transactions":9,"vwap":1272},"2026-04-06",27.825,27.02,27.48,2040100,{"date":1275,"open":855,"high":1276,"low":1144,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-02",28.01,27.27,0.7,2.63,1029200,{"date":1282,"open":1283,"high":1283,"low":1021,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-04-01",27.66,26.57,-0.79,-2.89,2011600,{"date":1289,"open":972,"high":1290,"low":223,"close":1159,"change":1291,"percent_change":1046,"volume":1292,"transactions":9,"vwap":1159},"2026-03-31",28.35,0.68,1212500,{"date":1294,"open":1295,"high":953,"low":929,"close":1296,"change":1297,"percent_change":1038,"volume":1298,"transactions":9,"vwap":1296},"2026-03-30",26.65,26.68,0.26,1538400,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-03-27",27.16,27.18,25.78,26.42,-1.3,-4.69,2692400,{"date":1309,"open":1160,"high":953,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-03-26",24.493,27.72,3.05,12.36,2419900,{"date":1316,"open":1317,"high":1318,"low":1131,"close":822,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":822},"2026-03-25",26.31,27.39,-1.81,-6.84,3341500,{"date":1323,"open":1324,"high":1325,"low":1097,"close":900,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":900},"2026-03-24",28.87,29.85,-6.56,-19.85,7683400,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-23",32.07,33.71,31.285,33.040001,1.52,4.82,2003400,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-20",31.99,32.0099983,30.94,31.52,-0.4,-1.25,2635800,{"date":1348,"open":1349,"high":1350,"low":1349,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-03-19",30.17,32.35,31.92,1.14,3.7,1600200,{"date":1356,"open":1357,"high":1358,"low":1359,"close":267,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":267},"2026-03-18",32.57,33.049999,30.74,-2.12,-6.44,1510700,{"date":1364,"open":1365,"high":1366,"low":1365,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-03-17",32.25,33.99,32.9,0.94,2.94,711900,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":859,"volume":1378,"transactions":9,"vwap":1376},"2026-03-16",31.83,32.68,31.44,31.96,0.29,758900,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":313,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-03-13",31.85,32.62,31.38,31.67,-0.16,1100100,{"date":1388,"open":1358,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-12",33.82,31.68,31.72,-1.42,-4.28,1386900,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":859,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-03-11",32.69,33.48,31.84,33.14,2.86,1273800,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":872,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-03-10",33.28,33.96,31.37,32.22,-5.07,900700,{"date":1412,"open":1413,"high":1413,"low":1414,"close":1415,"change":282,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-03-09",34.63,33.225,33.94,-3.47,982600,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":143,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-03-06",34.02,35.28,33.0099983,35.16,1.91,801800,{"date":1427,"open":1428,"high":1429,"low":1428,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-03-05",32.7,34.75,34.5,1.54,4.67,804600,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1202,"volume":1441,"transactions":9,"vwap":1439},"2026-03-04",32.71,33.905,32.53,32.96,0.39,965200,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1357,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1357},"2026-03-03",31.16,32.895,30.75,0.8,2.52,1092900,{"date":1451,"open":1390,"high":1452,"low":1453,"close":373,"change":1092,"percent_change":1454,"volume":1455,"transactions":9,"vwap":373},"2026-03-02",32.75,31.28,-3.14,1231100,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":165,"percent_change":685,"volume":1462,"transactions":9,"vwap":1461},"2026-02-27",31.12,33.43,30.89,32.8,2183300,{"date":1464,"open":1465,"high":1466,"low":1465,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-02-26",31.22,34.65,32.060001,0.82,2.62,1949800,{"date":1472,"open":1473,"high":1383,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-02-25",30.55,29.735,31.24,0.81,2.66,978200,{"date":1480,"open":1481,"high":1482,"low":1196,"close":1483,"change":1484,"percent_change":417,"volume":1485,"transactions":9,"vwap":1483},"2026-02-24",29.73,30.775,30.43,0.65,1355000,{"date":1487,"open":1350,"high":1488,"low":1201,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-02-23",32.499,29.78,-3.07,-9.35,1986400,{"date":1494,"open":1495,"high":1496,"low":1497,"close":397,"change":908,"percent_change":1017,"volume":1498,"transactions":9,"vwap":397},"2026-02-20",32.23,33,31.415,740100,{"date":1500,"open":1501,"high":1502,"low":1376,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-02-19",32.51,32.86,32.42,-0.71,-2.14,1137900,{"date":1508,"open":1376,"high":1509,"low":1510,"close":1511,"change":1210,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2026-02-18",33.16,31.47,33.13,4.25,1475100,{"date":1515,"open":1516,"high":1517,"low":415,"close":1518,"change":1519,"percent_change":346,"volume":1520,"transactions":9,"vwap":1518},"2026-02-17",29.92,31.93,31.78,1.395,2652400,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1258,"percent_change":1031,"volume":1527,"transactions":9,"vwap":1526},"2026-02-13",30.5,31.040001,29.43,30.385,2319100,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-02-12",34.74,34.755,29.35,30.245,-4.515,-12.99,2581500,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":902,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2026-02-11",39.21,39.52,34.608,34.76,-11.48,1513100,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":858,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2026-02-10",38.9,39.97,38.635,39.27,0.59,1079400,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-02-09",39.66,39.8,37.69,39.040001,-0.89,-2.23,1090200,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-02-06",37.5,40.029999,37.295,39.93,2.47,6.59,1208400,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1345,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2026-02-05",39.060001,39.84,36.315,37.46,-3.23,1203100,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-02-04",37.33,39.64,37.07,38.71,1.4,3.75,1348000,{"date":1589,"open":1574,"high":1574,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-02-03",37.21,37.31,-2.36,-5.95,1477900,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-02-02",37.37,40,37.11,39.67,2.32,6.21,1746800,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-01-30",38.27,38.56,36.715,37.35,-1.27,-3.29,1296600,{"date":1614,"open":1615,"high":1584,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-01-29",36.56,36,38.62,2.3,6.33,1608600,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-01-28",41.6,41.89,36.25,36.32,-5.29,-12.71,1333000,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":79,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2026-01-27",42.5,42.86,41.37,41.61,-2.53,1112100,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-01-26",43.22,43.44,42.48,42.69,-0.53,-1.23,726600,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1640,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1640},"2026-01-23",43.76,44.0050011,43.02,-0.32,-0.73,629900,{"date":1656,"open":1657,"high":1658,"low":1657,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-01-22",41.93,44.02,43.54,1.8,4.31,987900,{"date":1664,"open":1665,"high":1666,"low":1598,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-01-21",40.13,42.26,41.74,1.63,4.06,984900,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-01-20",42.12,42.49,39.988,40.11,-3.04,-7.05,1094800,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":450,"percent_change":1618,"volume":1686,"transactions":9,"vwap":1685},"2026-01-16",41.97,43.19,41.049999,43.15,1118600,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1266,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2026-01-15",41.34,43.163,40.925,42.18,1.83,1265000,{"date":1696,"open":1540,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-01-14",42.56,39.36,41.42,2.24,5.72,1882000,{"date":1704,"open":1705,"high":1642,"low":1706,"close":1707,"change":1305,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2026-01-13",38.3,37.85,39.18,-3.21,3627900,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2026-01-12",43.83,43.87,39.98,40.48,-3.58,-8.13,1676900,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":118,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2026-01-09",44.12,44.74,42.865,44.060001,-0.02,861000,{"date":1728,"open":1643,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2026-01-08",44.78,42.62,44.07,1.18,2.75,810600,{"date":1736,"open":1713,"high":1731,"low":1737,"close":1738,"change":1739,"percent_change":1171,"volume":1740,"transactions":9,"vwap":1738},"2026-01-07",42.79,42.89,-0.99,626400,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":345,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2026-01-06",42.64,43.975,42.15,43.88,2.91,882700,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1743,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1743},"2026-01-05",41.32,43.064999,40.56,1.43,3.47,1062500,{"date":1758,"open":1759,"high":1760,"low":1565,"close":1761,"change":1058,"percent_change":1559,"volume":1762,"transactions":9,"vwap":1761},"2026-01-02",41.71,41.77,41.21,748100,{"date":1764,"open":1765,"high":1766,"low":1634,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2025-12-31",41.68,41.87,41.58,-0.15,-0.36,499200,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2025-12-30",42.2,42.53,41.69,41.73,-0.61,-1.44,768700,{"date":1781,"open":1782,"high":1783,"low":1766,"close":1784,"change":153,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-12-29",41.96,42.63,42.34,0.91,753200,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1782,"change":449,"percent_change":1484,"volume":1792,"transactions":9,"vwap":1782},"2025-12-26",41.66,42.049999,41.0099983,529200,{"date":1794,"open":1795,"high":1796,"low":1795,"close":1775,"change":17,"percent_change":460,"volume":1797,"transactions":9,"vwap":1775},"2025-12-24",40.2,41.79,550800,{"date":1799,"open":1800,"high":1800,"low":1598,"close":1801,"change":1188,"percent_change":809,"volume":1802,"transactions":9,"vwap":1801},"2025-12-23",40.7,40.21,656300,{"date":1804,"open":1635,"high":1805,"low":1806,"close":149,"change":1807,"percent_change":801,"volume":1808,"transactions":9,"vwap":149},"2025-12-22",42.0099983,40.74,-0.8,996300,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1635,"change":696,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1635},"2025-12-19",40.080002,41.745,40.02,3.51,1973200,{"date":1817,"open":1574,"high":1818,"low":1574,"close":1795,"change":1265,"percent_change":1222,"volume":1819,"transactions":9,"vwap":1795},"2025-12-18",40.893,1119000,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-12-17",39.23,40.17,38.605,39.99,0.54,1.37,1081400,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-12-16",38.95,39.58,38.401,39.45,0.67,1.73,704800,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1285,"percent_change":1844,"volume":1748,"transactions":9,"vwap":1843},"2025-12-15",39.77,39.9,38.42,38.78,-2,{"date":1846,"open":1847,"high":1813,"low":1822,"close":1848,"change":1257,"percent_change":716,"volume":1849,"transactions":9,"vwap":1848},"2025-12-12",39.72,39.57,646400,{"date":1851,"open":1584,"high":1852,"low":1853,"close":1854,"change":1468,"percent_change":1154,"volume":1855,"transactions":9,"vwap":1854},"2025-12-11",39.68,38.22,39.53,762400,{"date":1857,"open":1858,"high":1859,"low":1591,"close":1584,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1584},"2025-12-10",37.99,39.185,0.6,1.57,1789500,{"date":1864,"open":1865,"high":1824,"low":1866,"close":1867,"change":879,"percent_change":356,"volume":1868,"transactions":9,"vwap":1867},"2025-12-09",38.18,37.63,38.11,1071100,{"date":1870,"open":1871,"high":1872,"low":1609,"close":1873,"change":1860,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-12-08",37.56,38.625,38.21,1.6,1159500,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1484,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-12-05",37,38.185,36.955,37.61,1.76,1529100,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2025-12-04",37.29,37.735,36.57,36.96,0.03,0.08,1300900,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1222,"percent_change":525,"volume":1899,"transactions":9,"vwap":1898},"2025-12-03",36.51,37.53,36.235,36.93,1241400,{"date":1901,"open":1902,"high":1889,"low":1903,"close":1904,"change":1905,"percent_change":949,"volume":1906,"transactions":9,"vwap":1904},"2025-12-02",36.59,35.96,36.4,-0.12,1471600,{"date":1908,"open":1909,"high":1608,"low":1910,"close":1911,"change":695,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2025-12-01",35.61,35.23,36.52,0.86,1163400,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1278,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1919},"2025-11-28",35.5,36.812,35.080002,36.21,1.97,543200,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2025-11-26",35.74,36.02,35.265,35.51,-0.23,-0.64,748400,{"date":1932,"open":1933,"high":1934,"low":1916,"close":1924,"change":1440,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1924},"2025-11-25",35.71,36.575,1.1,984500,{"date":1938,"open":1939,"high":1940,"low":1423,"close":1941,"change":1942,"percent_change":1285,"volume":1943,"transactions":9,"vwap":1941},"2025-11-24",35.52,35.9,35.35,-0.28,1252800,{"date":1945,"open":1946,"high":1947,"low":1946,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-11-21",33.45,36.515,35.63,2.27,6.8,1373800,{"date":1953,"open":1439,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":1827,"volume":1958,"transactions":9,"vwap":1956},"2025-11-20",34.31,32.72,33.36,0.45,1537700,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":883,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-11-19",32.46,33.165,31.625,32.91,1.26,1976200,{"date":1968,"open":1511,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-11-18",33.89,32.4,32.5,-1,-2.99,1258500,{"date":1976,"open":1977,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-11-17",35.11,33.41,33.5,-1.77,-5.02,1051200,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1026,"volume":1990,"transactions":9,"vwap":1988},"2025-11-14",35.45,35.72,34.55,35.27,-0.59,1172800,{"date":1992,"open":1993,"high":1994,"low":1423,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-11-13",35.46,36.725,35.86,0.51,1.44,1386600,{"date":2000,"open":2001,"high":2002,"low":2003,"close":1941,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1941},"2025-11-12",34.86,35.915,34.554,0.93,2.7,1036900,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":948,"percent_change":356,"volume":2013,"transactions":9,"vwap":2012},"2025-11-11",34.44,34.675,33.56,34.42,1173900,{"date":2015,"open":1918,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-11-10",35.235,34.36,34.51,-0.25,-0.72,952400,{"date":2023,"open":2024,"high":2025,"low":1420,"close":1542,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1542},"2025-11-07",36.63,36.99,-1.87,-5.11,1703700,{"date":2030,"open":1606,"high":2031,"low":2032,"close":2024,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2024},"2025-11-06",38.981,36.35,-1.57,-4.11,1047900,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":1807,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-11-05",39,39.343,38,38.2,-2.05,1184400,{"date":2045,"open":2046,"high":2047,"low":1584,"close":2038,"change":1188,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2038},"2025-11-04",39.54,40.31,-1.52,789900,{"date":2051,"open":2052,"high":1800,"low":2053,"close":2054,"change":1504,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-11-03",40.38,39.555,39.6,-1.76,920500,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2047,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2047},"2025-10-31",40.57,41.040001,39.74,-0.65,-1.59,1042200,{"date":2066,"open":1774,"high":1738,"low":2067,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-10-30",40.805,40.96,-1.69,-3.96,820100,{"date":2073,"open":2074,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":1593,"volume":2078,"transactions":9,"vwap":2076},"2025-10-29",45.11,42.55,42.65,-2.7,793500,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":388,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2084},"2025-10-28",45.85,46.308,45.09,45.35,-1.5,455400,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":1559,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2092},"2025-10-27",47.17,47.76,45.88,46.040001,-1.9,498600,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-10-24",47.44,47.8,46.9,46.93,-0.66,-1.39,385700,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":449,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2109},"2025-10-23",47.37,48.080002,47.07,47.59,0.57,647300,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":1996,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2117},"2025-10-22",46.3,47.39,46.25,47.32,1.09,681900,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-10-21",45.47,48,45.305,46.81,1.685,3.73,528700,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":1064,"volume":2136,"transactions":9,"vwap":2134},"2025-10-20",44.93,45.585,44.65,45.125,0.275,575400,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":1725,"percent_change":917,"volume":2143,"transactions":9,"vwap":2142},"2025-10-17",44.76,45.25,44.27,44.85,635000,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-10-16",44.6,45.13,43.46,44.87,0.47,1.06,783700,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":502,"percent_change":535,"volume":2159,"transactions":9,"vwap":2158},"2025-10-15",45.43,45.895,44.35,44.4,751800,{"date":2161,"open":1721,"high":2162,"low":2163,"close":2164,"change":716,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2164},"2025-10-14",45.39,43.945,44.92,0.22,598400,{"date":2168,"open":2169,"high":2169,"low":2170,"close":2171,"change":1257,"percent_change":407,"volume":2172,"transactions":9,"vwap":2171},"2025-10-13",46.055,44.32,44.82,631100,{"date":2174,"open":2175,"high":2175,"low":2176,"close":1729,"change":1577,"percent_change":2177,"volume":2178,"transactions":9,"vwap":1729},"2025-10-10",48.47,44.55,-6.73,568200,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":313,"percent_change":879,"volume":2185,"transactions":9,"vwap":2184},"2025-10-09",48.12,48.565,47.4,48.0099983,494200,{"date":2187,"open":2188,"high":31,"low":2189,"close":2190,"change":2191,"percent_change":480,"volume":1370,"transactions":9,"vwap":2190},"2025-10-08",47.93,47.7,48.060001,0.3,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2090,"change":2165,"percent_change":1031,"volume":2197,"transactions":9,"vwap":2090},"2025-10-07",47.71,48.74,47,650800,{"date":2199,"open":2184,"high":2200,"low":2201,"close":2202,"change":2020,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2202},"2025-10-06",48.215,46.47,47.54,-1.49,793300,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":717,"percent_change":1011,"volume":2211,"transactions":9,"vwap":2210},"2025-10-03",48.41,49.13,47.501,48.26,974300,{"date":2213,"open":2214,"high":2208,"low":2215,"close":2216,"change":545,"percent_change":1285,"volume":2217,"transactions":9,"vwap":2216},"2025-10-02",48.28,47.315,47.84,614900,{"date":2219,"open":2220,"high":2210,"low":2221,"close":2222,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2222},"2025-10-01",46.31,46.26,48.22,2.07,4.49,911200,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2231},"2025-09-30",47.080002,47.705,46,46.15,-1.68,-3.51,845300,{"date":2236,"open":2216,"high":2237,"low":2238,"close":2239,"change":1070,"percent_change":556,"volume":2240,"transactions":9,"vwap":2239},"2025-09-29",48.75,46.57,47.83,1459600,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2246},"2025-09-26",43.175,51.47,42.99,47.66,-7.33,-13.33,5992500,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":1777,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2255},"2025-09-25",55.0099983,55.52,54.12,54.99,-1.1,1468700,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":1996,"percent_change":2004,"volume":2264,"transactions":9,"vwap":2263},"2025-09-24",55.09,55.98,54.23,55.6,752500,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2260,"change":957,"percent_change":1285,"volume":2270,"transactions":9,"vwap":2260},"2025-09-23",55.62,57.054001,54.7,627200,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":1778,"percent_change":1636,"volume":2277,"transactions":9,"vwap":2276},"2025-09-22",56.28,57.29,55.32,55.53,702600,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":1112,"percent_change":1928,"volume":2284,"transactions":9,"vwap":2283},"2025-09-19",57.59,57.875,55.96,56.97,1412400,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-09-18",56.79,57.26,55.756,57.099998,1.61,2.9,750700,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":1278,"percent_change":766,"volume":2300,"transactions":9,"vwap":2299},"2025-09-17",55,57.56,54.145,55.49,617100,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":664,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2306},"2025-09-16",53.62,54.83,52.925,54.79,2.14,1037200,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":949,"percent_change":1777,"volume":2315,"transactions":9,"vwap":2314},"2025-09-15",54.57,54.75,53.515,53.64,652800,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":917,"percent_change":355,"volume":2322,"transactions":9,"vwap":2321},"2025-09-12",54.21,54.33,53.049999,53.97,495600,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":2329,"percent_change":346,"volume":2330,"transactions":9,"vwap":2328},"2025-09-11",51.64,54.19,51.35,54.0099983,2.37,522000,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2325,"change":801,"percent_change":1716,"volume":2336,"transactions":9,"vwap":2325},"2025-09-10",53.25,53.73,51.6,600600,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":95,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2342},"2025-09-09",52.59,54.02,51.775,53.56,1.94,835100,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":1242,"volume":2352,"transactions":9,"vwap":2350},"2025-09-08",53.68,53.875,51.57,52.54,-1.28,737300,{"date":2354,"open":2355,"high":2311,"low":2355,"close":2356,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2356},"2025-09-05",52.6,53.82,1.36,2.59,614400,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":59,"percent_change":1368,"volume":2366,"transactions":9,"vwap":2365},"2025-09-04",51.97,52.58,50.762,52.46,638600,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2362,"change":2372,"percent_change":1031,"volume":2373,"transactions":9,"vwap":2362},"2025-09-03",51.72,52.47,51.105,0.24,527600,{"date":2375,"open":2376,"high":2365,"low":2377,"close":2378,"change":1092,"percent_change":706,"volume":2379,"transactions":9,"vwap":2378},"2025-09-02",51.8,50.935,51.73,581100,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":2386,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2385},"2025-08-29",50.25,52.83,50,52.76,2.4,4.77,858700,{"date":2390,"open":2391,"high":2391,"low":2392,"close":2393,"change":2394,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2393},"2025-08-28",50.98,49.76,50.36,-0.43,-0.85,468200,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":1266,"percent_change":1335,"volume":2403,"transactions":9,"vwap":2402},"2025-08-27",50.029999,51.12,49.87,50.79,613000,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2399,"change":2409,"percent_change":1592,"volume":2410,"transactions":9,"vwap":2399},"2025-08-26",51.17,51.735,49.71,-1.21,743600,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":2417,"percent_change":2063,"volume":2418,"transactions":9,"vwap":2416},"2025-08-25",51.91,52.22,51.18,51.24,-0.83,485300,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":2425,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2424},"2025-08-22",50.3,52.62,50.060001,52.07,2.43,4.9,783900,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":449,"percent_change":628,"volume":2434,"transactions":9,"vwap":2433},"2025-08-21",48.63,49.94,48.39,49.64,408000,{"date":2436,"open":2437,"high":2438,"low":2437,"close":31,"change":1064,"percent_change":439,"volume":2439,"transactions":9,"vwap":31},"2025-08-20",48.6,50.73,729800,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":1860,"percent_change":439,"volume":2446,"transactions":9,"vwap":2445},"2025-08-19",48.44,49.89,48.16,48.76,580200,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2444,"change":2452,"percent_change":324,"volume":2453,"transactions":9,"vwap":2444},"2025-08-18",48.17,48.33,47.3,-0.03,619900,{"date":2455,"open":2456,"high":2457,"low":2181,"close":2458,"change":2101,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2458},"2025-08-15",49.040001,49.65,48.19,-1.35,612500,{"date":2462,"open":2449,"high":2463,"low":2464,"close":2465,"change":281,"percent_change":388,"volume":2466,"transactions":9,"vwap":2465},"2025-08-14",48.97,46.98,48.85,553500,{"date":2468,"open":2469,"high":2470,"low":2230,"close":2471,"change":2472,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2471},"2025-08-13",46.32,49.5,49.19,2.81,6.06,572000,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2480},"2025-08-12",46.39,47.145,45.31,46.38,0.44,0.96,513700,{"date":2485,"open":2486,"high":2487,"low":2084,"close":2488,"change":890,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2488},"2025-08-11",47.029999,47.61,45.94,-2.44,633600,{"date":2492,"open":2220,"high":2493,"low":2116,"close":2494,"change":974,"percent_change":2495,"volume":2111,"transactions":9,"vwap":2494},"2025-08-08",47.702,47.09,1.93,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":2502,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2501},"2025-08-07",47.49,47.96,45.845,46.2,-0.51,-1.09,653500,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":2511,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2510},"2025-08-06",47.53,47.81,45.61,46.71,-0.63,-1.33,531800,{"date":2515,"open":2516,"high":2090,"low":2517,"close":2518,"change":1210,"percent_change":1369,"volume":2519,"transactions":9,"vwap":2518},"2025-08-05",46.27,45.89,47.34,938900,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":1928,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2525},"2025-08-04",46.51,47.053001,45.91,45.99,-0.5,901200,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":2534,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2533},"2025-08-01",50.92,51.33,46.165,46.22,-5.75,-11.06,1002700,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2362,"change":2542,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2362},"2025-07-31",54.73,54.93,51.82,-3.34,-6.04,651900,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":1636,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2550},"2025-07-30",57.91,58.049999,54.44,55.31,-4.37,569500,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":2559,"percent_change":1611,"volume":2560,"transactions":9,"vwap":2558},"2025-07-29",59.78,59.92,57.83,57.84,-1.97,667500,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":2567,"percent_change":282,"volume":2568,"transactions":9,"vwap":2566},"2025-07-28",60.56,60.63,59.49,59.81,-0.74,705500,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":1928,"percent_change":545,"volume":2575,"transactions":9,"vwap":2574},"2025-07-25",60.59,60.96,59.53,60.55,372500,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":282,"percent_change":2559,"volume":2582,"transactions":9,"vwap":2581},"2025-07-24",61.68,61.84,60.54,60.78,539200,{"date":2584,"open":2585,"high":182,"low":2586,"close":2587,"change":2588,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2587},"2025-07-23",61.48,60.84,62,1.12,1.84,763000,{"date":2592,"open":2593,"high":2572,"low":2594,"close":2595,"change":2596,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2595},"2025-07-22",58.22,57.88,60.88,3.06,5.29,587800,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":2502,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2604},"2025-07-21",59.35,59.48,57.535,57.82,-0.87,736200,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":1447,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2612},"2025-07-18",58.34,58.695,57.2,58.33,1.39,504500,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":2621,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2620},"2025-07-17",55.95,57.92,55.87,57.53,1.56,2.79,552500,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":628,"percent_change":459,"volume":2630,"transactions":9,"vwap":2629},"2025-07-16",55.71,56.32,54.76,55.97,489800,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":1092,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2636},"2025-07-15",56.56,57.13,55.39,55.42,-1.82,698000,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":2645,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2644},"2025-07-14",58.26,59.31,56.42,56.45,-2.17,-3.7,469600,{"date":2649,"open":2650,"high":2651,"low":2547,"close":2652,"change":2653,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2652},"2025-07-11",58.79,59.135,58.62,-0.96,-1.61,542400,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":2662,"percent_change":2062,"volume":2663,"transactions":9,"vwap":2661},"2025-07-10",60.080002,61.41,59.28,59.58,-0.39,690700,{"date":2665,"open":2586,"high":2666,"low":2667,"close":2668,"change":1644,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2668},"2025-07-09",61.083,58.65,59.97,-0.88,655900,{"date":2672,"open":2673,"high":2674,"low":2673,"close":2675,"change":2676,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2675},"2025-07-08",56.77,61.43,60.5,3.82,6.74,1427000,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":2685,"percent_change":1147,"volume":2686,"transactions":9,"vwap":2684},"2025-07-07",56.19,58.12,56.014999,56.68,-0.48,901100,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":153,"percent_change":1835,"volume":2693,"transactions":9,"vwap":2692},"2025-07-03",56.29,57.66,55.8,57.16,598200,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":628,"percent_change":1038,"volume":2700,"transactions":9,"vwap":2699},"2025-07-02",56.26,57.24,55.26,56.78,858000,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":2707,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2706},"2025-07-01",52.63,56.425,52.34,56.23,3.375,6.39,909000,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":2716,"percent_change":2717,"volume":2718,"transactions":9,"vwap":2715},"2025-06-30",52.56,53.55,51.49,52.855,1.145,2.21,892900,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":2725,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2724},"2025-06-27",51.765,57,50.8,51.71,-3.42,-6.2,2359800,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2733,"change":2482,"percent_change":2734,"volume":2735,"transactions":9,"vwap":2733},"2025-06-26",55.94,56.36,54.24,55.13,1.77,1645100,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2741,"change":407,"percent_change":1070,"volume":2742,"transactions":9,"vwap":2741},"2025-06-25",54.084999,54.74,52.9,54.17,932700,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":685,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2748},"2025-06-24",52.85,54.2,52.23,54.080002,4.46,835400,{"date":2752,"open":2431,"high":2753,"low":2754,"close":2755,"change":2756,"percent_change":470,"volume":2757,"transactions":9,"vwap":2755},"2025-06-23",51.84,49.9,51.77,1.62,873600,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2763,"change":2764,"percent_change":2765,"volume":2766,"transactions":9,"vwap":2763},"2025-06-20",53.48,53.5,49.48,50.15,-3.01,-5.66,1464100,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2772,"change":2773,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2772},"2025-06-18",55.38,55.765,53.07,53.16,-2.47,-4.44,894400,{"date":2777,"open":2274,"high":2778,"low":2635,"close":2779,"change":2780,"percent_change":377,"volume":2781,"transactions":9,"vwap":2779},"2025-06-17",57.49,55.63,-2.25,540100,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2594,"change":2787,"percent_change":2788,"volume":2789,"transactions":9,"vwap":2594},"2025-06-16",56.2,58,55.68,2.56,4.63,595300,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2275,"change":2795,"percent_change":2796,"volume":2086,"transactions":9,"vwap":2275},"2025-06-13",56.060001,56.925,55.032001,-1.83,-3.2,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2802,"change":314,"percent_change":259,"volume":2803,"transactions":9,"vwap":2802},"2025-06-12",57.345,57.76,56.55,57.15,753600,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2809,"change":1278,"percent_change":345,"volume":2810,"transactions":9,"vwap":2809},"2025-06-11",56.61,57.37,56.192,57.32,604200,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2816,"change":492,"percent_change":637,"volume":2817,"transactions":9,"vwap":2816},"2025-06-10",55.99,57.3,55.36,56.62,352100,{"date":2819,"open":2722,"high":2820,"low":2821,"close":2822,"change":739,"percent_change":2823,"volume":2824,"transactions":9,"vwap":2822},"2025-06-09",57.5,55.81,55.83,-1.38,385300,{"date":2826,"open":2827,"high":2785,"low":2731,"close":2806,"change":1377,"percent_change":1996,"volume":2828,"transactions":9,"vwap":2806},"2025-06-06",57.45,552100,{"date":2830,"open":2831,"high":2832,"low":2833,"close":2627,"change":1668,"percent_change":270,"volume":2834,"transactions":9,"vwap":2627},"2025-06-05",54.8,56.95,54.029999,885100,{"date":2836,"open":2837,"high":2838,"low":2839,"close":2840,"change":738,"percent_change":2841,"volume":2842,"transactions":9,"vwap":2840},"2025-06-04",54.94,55.4,54.46,54.69,-0.35,460000,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2848,"change":2849,"percent_change":449,"volume":2850,"transactions":9,"vwap":2848},"2025-06-03",54.34,55.46,53.88,54.88,0.15,745600,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2539,"change":2856,"percent_change":2857,"volume":2858,"transactions":9,"vwap":2539},"2025-06-02",55.91,56.105,54.32,-1.235,-2.21,553400,{"date":2860,"open":2861,"high":2862,"low":2863,"close":2864,"change":2865,"percent_change":2866,"volume":2867,"transactions":9,"vwap":2864},"2025-05-30",57.060001,57.48,55.92,55.965,-1.475,-2.57,745800,{"date":2869,"open":2820,"high":2870,"low":2871,"close":2872,"change":1440,"percent_change":1291,"volume":2873,"transactions":9,"vwap":2872},"2025-05-29",57.505,56.6,57.44,411700,{"date":2875,"open":2876,"high":2877,"low":2878,"close":2879,"change":2880,"percent_change":2395,"volume":2881,"transactions":9,"vwap":2879},"2025-05-28",57.6,57.94,56.75,57.049999,-0.49,430000,{"date":2883,"open":2884,"high":2876,"low":2885,"close":2886,"change":1693,"percent_change":2887,"volume":2888,"transactions":9,"vwap":2886},"2025-05-27",56.545,56.07,57.54,3.28,510000,{"date":2890,"open":2891,"high":2892,"low":2893,"close":2626,"change":2880,"percent_change":2605,"volume":2894,"transactions":9,"vwap":2626},"2025-05-23",55.07,56.0099983,55.060001,352700,{"date":2896,"open":2897,"high":2898,"low":2899,"close":2784,"change":1064,"percent_change":1935,"volume":2900,"transactions":9,"vwap":2784},"2025-05-22",55.56,56.339,54.675,492300,{"date":2902,"open":2903,"high":2904,"low":2905,"close":2906,"change":1113,"percent_change":260,"volume":2185,"transactions":9,"vwap":2906},"2025-05-21",55.79,56.57,55.22,55.59,{"date":2908,"open":2909,"high":2910,"low":2911,"close":2912,"change":407,"percent_change":2913,"volume":2914,"transactions":9,"vwap":2912},"2025-05-20",55.875,56.54,55.72,56.14,0.16,324200,{"date":2916,"open":2917,"high":2918,"low":2299,"close":2919,"change":314,"percent_change":259,"volume":2920,"transactions":9,"vwap":2919},"2025-05-19",55.64,56.16,56.049999,420200,{"date":2922,"open":2923,"high":2924,"low":2925,"close":2926,"change":2927,"percent_change":2928,"volume":2929,"transactions":9,"vwap":2926},"2025-05-16",55.12,56.355,54.475,56.22,1.08,1.96,975200,{"date":2931,"open":2932,"high":2933,"low":2934,"close":2935,"change":1440,"percent_change":1134,"volume":2936,"transactions":9,"vwap":2935},"2025-05-15",54.66,55.553,54.45,55.14,550000,{"date":2938,"open":2840,"high":2939,"low":2940,"close":2312,"change":2941,"percent_change":826,"volume":2942,"transactions":9,"vwap":2312},"2025-05-14",55.5,54.295,-0.42,531500,{"date":2944,"open":2945,"high":2946,"low":2845,"close":2947,"change":2880,"percent_change":2669,"volume":2948,"transactions":9,"vwap":2947},"2025-05-13",55.65,55.82,55.17,428200,{"date":2950,"open":2299,"high":2951,"low":2952,"close":2953,"change":2954,"percent_change":2955,"volume":2956,"transactions":9,"vwap":2953},"2025-05-12",57.33,54.895,55.66,2.325,4.36,612300,{"date":2958,"open":2959,"high":2960,"low":2721,"close":2961,"change":2962,"percent_change":2963,"volume":2964,"transactions":9,"vwap":2961},"2025-05-09",52,53.51,53.335,1.305,2.51,593700,{"date":2966,"open":2967,"high":2968,"low":2969,"close":2970,"change":909,"percent_change":2971,"volume":2972,"transactions":9,"vwap":2970},"2025-05-08",51.37,52.78,50.6,52.029999,3.25,484400,{"date":2974,"open":2975,"high":2976,"low":2977,"close":2978,"change":2979,"percent_change":2372,"volume":2980,"transactions":9,"vwap":2978},"2025-05-07",50.58,51.42,50.014999,50.39,0.12,518900,{"date":2982,"open":2443,"high":2983,"low":2984,"close":2985,"change":879,"percent_change":325,"volume":2986,"transactions":9,"vwap":2985},"2025-05-06",50.555,49.32,50.27,418400,{"date":2988,"open":2989,"high":2990,"low":2991,"close":2992,"change":1653,"percent_change":2993,"volume":2994,"transactions":9,"vwap":2992},"2025-05-05",50.46,51.02,50.0099983,50.37,-1.43,335300,{"date":2996,"open":2327,"high":2997,"low":2998,"close":2999,"change":2150,"percent_change":2004,"volume":3000,"transactions":9,"vwap":2999},"2025-05-02",51.755,50.42,51.099998,494900,{"date":3002,"open":2402,"high":3003,"low":3004,"close":3005,"change":2394,"percent_change":1147,"volume":3006,"transactions":9,"vwap":3005},"2025-05-01",51.505,49.315,50.63,593300,{"date":3008,"open":3009,"high":3010,"low":3011,"close":3012,"change":1344,"percent_change":739,"volume":3013,"transactions":9,"vwap":3012},"2025-04-30",50.7,51.23,49.02,51.060001,585500,{"date":3015,"open":3016,"high":3017,"low":3018,"close":3019,"change":491,"percent_change":1440,"volume":3020,"transactions":9,"vwap":3019},"2025-04-29",50.93,51.935,50.5,51.46,509500,{"date":3022,"open":2393,"high":3023,"low":3024,"close":3025,"change":3026,"percent_change":3027,"volume":3028,"transactions":9,"vwap":3025},"2025-04-28",51.44,50.235,51.26,1.05,2.09,590600,{"date":3030,"open":3031,"high":3032,"low":3033,"close":3034,"change":3035,"percent_change":2055,"volume":3036,"transactions":9,"vwap":3034},"2025-04-25",50.28,50.835,49.75,50.21,-0.9,714800,{"date":3038,"open":3039,"high":3040,"low":2184,"close":3041,"change":3042,"percent_change":3043,"volume":3044,"transactions":9,"vwap":3041},"2025-04-24",48.66,51.115,51.11,3,6.24,779300,{"date":3046,"open":3047,"high":3048,"low":3049,"close":3050,"change":1377,"percent_change":1064,"volume":3051,"transactions":9,"vwap":3050},"2025-04-23",49.4,50.4,48.049999,48.11,593800,{"date":186,"open":3053,"high":3054,"low":2478,"close":3055,"change":2372,"percent_change":3056,"volume":3057,"transactions":9,"vwap":3055},47.58,48.37,47.82,0.5,447800]